Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.05 | 61.11 | 60.55 | 60.78 | 2,127,555 | +0.07(+0.11%) |
Jul 28, 2017 | 60.49 | 61.00 | 60.49 | 60.71 | 1,218,826 | -0.10(-0.16%) |
Jul 27, 2017 | 61.07 | 61.07 | 60.02 | 60.81 | 2,965,393 | +0.04(+0.06%) |
Jul 26, 2017 | 62.11 | 62.85 | 60.30 | 60.77 | 6,763,692 | -0.54(-0.89%) |
Jul 25, 2017 | 60.58 | 61.37 | 60.00 | 61.32 | 3,818,236 | +1.04(+1.73%) |
Jul 24, 2017 | 60.75 | 61.04 | 60.26 | 60.28 | 1,978,686 | -0.45(-0.74%) |
Jul 21, 2017 | 60.15 | 60.74 | 60.13 | 60.72 | 1,925,042 | +0.45(+0.74%) |
Jul 20, 2017 | 60.37 | 60.49 | 59.79 | 60.28 | 2,234,550 | -0.11(-0.18%) |
Jul 19, 2017 | 60.70 | 60.90 | 60.35 | 60.38 | 1,862,348 | -0.36(-0.59%) |
Jul 18, 2017 | 60.81 | 61.14 | 60.59 | 60.74 | 2,283,451 | -0.13(-0.21%) |
Jul 17, 2017 | 60.66 | 61.12 | 60.44 | 60.87 | 1,443,454 | +0.17(+0.27%) |
Jul 14, 2017 | 60.23 | 60.79 | 60.02 | 60.70 | 3,566,119 | +0.36(+0.60%) |
Jul 13, 2017 | 60.31 | 60.64 | 60.05 | 60.35 | 1,831,352 | +0.15(+0.24%) |
Jul 12, 2017 | 61.05 | 61.21 | 60.11 | 60.20 | 2,514,247 | -0.52(-0.85%) |
Jul 11, 2017 | 60.16 | 60.86 | 60.09 | 60.71 | 6,016,947 | +0.25(+0.42%) |
Jul 10, 2017 | 60.03 | 60.55 | 59.91 | 60.46 | 4,244,879 | +0.43(+0.71%) |
Jul 07, 2017 | 59.50 | 60.28 | 59.32 | 60.03 | 4,571,004 | +0.66(+1.11%) |
Jul 06, 2017 | 59.31 | 59.82 | 58.93 | 59.37 | 3,010,320 | -0.42(-0.70%) |
Jul 05, 2017 | 59.60 | 60.07 | 59.04 | 59.79 | 3,787,249 | +0.19(+0.33%) |
Jul 03, 2017 | 60.25 | 60.35 | 59.58 | 59.60 | 2,023,989 | -0.52(-0.87%) |
Jun 30, 2017 | 60.90 | 61.15 | 60.09 | 60.12 | 3,658,223 | -0.39(-0.64%) |
Jun 29, 2017 | 61.48 | 61.57 | 59.94 | 60.51 | 3,772,194 | -1.08(-1.75%) |
Jun 28, 2017 | 62.02 | 62.28 | 61.40 | 61.59 | 2,681,906 | -0.09(-0.14%) |
Jun 27, 2017 | 63.23 | 63.28 | 61.64 | 61.68 | 3,366,300 | -1.73(-2.73%) |
Jun 26, 2017 | 63.55 | 63.72 | 63.16 | 63.41 | 1,786,162 | -0.17(-0.26%) |
Jun 23, 2017 | 63.28 | 63.73 | 62.95 | 63.57 | 3,200,321 | +0.19(+0.31%) |
Jun 22, 2017 | 63.62 | 63.64 | 63.08 | 63.38 | 2,698,871 | -0.39(-0.61%) |
Jun 21, 2017 | 64.45 | 64.50 | 63.46 | 63.77 | 4,111,916 | -0.27(-0.43%) |
Jun 20, 2017 | 65.17 | 65.20 | 63.85 | 64.04 | 4,147,507 | -0.93(-1.44%) |
Jun 19, 2017 | 64.73 | 65.43 | 64.45 | 64.97 | 4,517,209 | +0.42(+0.65%) |
Jun 16, 2017 | 65.39 | 65.41 | 64.54 | 64.55 | 34,191,836 | -0.43(-0.66%) |
Jun 15, 2017 | 63.97 | 65.12 | 63.70 | 64.98 | 4,640,828 | +0.58(+0.91%) |
Jun 14, 2017 | 64.76 | 64.99 | 64.04 | 64.40 | 7,599,528 | -0.19(-0.30%) |
Jun 13, 2017 | 64.29 | 64.83 | 64.18 | 64.59 | 5,233,393 | +0.58(+0.91%) |
Jun 12, 2017 | 64.46 | 64.60 | 63.43 | 64.01 | 10,455,007 | +1.07(+1.70%) |
Jun 09, 2017 | 63.52 | 64.02 | 62.23 | 62.94 | 8,220,657 | -0.26(-0.42%) |
Jun 08, 2017 | 63.44 | 63.67 | 62.85 | 63.20 | 8,415,558 | -1.10(-1.71%) |
Jun 07, 2017 | 63.92 | 64.42 | 63.59 | 64.30 | 2,737,664 | +0.38(+0.59%) |
Jun 06, 2017 | 64.72 | 64.85 | 63.72 | 63.92 | 2,056,927 | -1.20(-1.84%) |
Jun 05, 2017 | 65.78 | 65.90 | 65.10 | 65.12 | 1,645,164 | -0.41(-0.62%) |
Jun 02, 2017 | 65.10 | 65.65 | 64.67 | 65.53 | 1,636,124 | +0.75(+1.16%) |
Jun 01, 2017 | 64.85 | 65.61 | 64.47 | 64.78 | 2,059,484 | +0.17(+0.26%) |
May 31, 2017 | 64.01 | 64.72 | 63.52 | 64.61 | 3,499,758 | +0.90(+1.42%) |
May 30, 2017 | 63.44 | 63.86 | 63.31 | 63.71 | 1,136,298 | +0.19(+0.31%) |
May 26, 2017 | 63.34 | 63.72 | 63.13 | 63.51 | 1,487,364 | +0.20(+0.32%) |
May 25, 2017 | 63.92 | 64.26 | 63.31 | 63.31 | 2,846,072 | -0.34(-0.53%) |
May 24, 2017 | 63.93 | 64.44 | 63.28 | 63.65 | 3,113,664 | -0.01(-0.02%) |
May 23, 2017 | 63.67 | 64.53 | 63.10 | 63.66 | 4,137,386 | +0.23(+0.37%) |
May 22, 2017 | 62.00 | 63.49 | 61.89 | 63.43 | 3,748,346 | +1.36(+2.19%) |
May 19, 2017 | 61.05 | 62.26 | 60.87 | 62.07 | 2,680,270 | +1.37(+2.26%) |
May 18, 2017 | 59.59 | 61.05 | 59.26 | 60.70 | 2,303,835 | +1.11(+1.86%) |
May 17, 2017 | 60.09 | 60.15 | 59.31 | 59.59 | 1,815,898 | -1.10(-1.81%) |
May 16, 2017 | 60.94 | 61.11 | 60.42 | 60.69 | 2,175,625 | -0.18(-0.30%) |
May 15, 2017 | 60.50 | 61.00 | 60.37 | 60.87 | 2,186,036 | +0.51(+0.84%) |
May 12, 2017 | 60.36 | 60.57 | 60.12 | 60.36 | 1,197,226 | -0.11(-0.18%) |
May 11, 2017 | 60.07 | 60.62 | 59.79 | 60.47 | 1,387,482 | +0.09(+0.14%) |
May 10, 2017 | 60.42 | 60.66 | 59.87 | 60.38 | 2,010,701 | -0.06(-0.10%) |
May 09, 2017 | 59.93 | 61.49 | 59.77 | 60.44 | 3,673,316 | +1.60(+2.72%) |
May 08, 2017 | 59.22 | 59.54 | 58.67 | 58.84 | 2,068,098 | -0.38(-0.64%) |
May 05, 2017 | 58.84 | 59.27 | 58.83 | 59.22 | 2,686,884 | +0.55(+0.94%) |
May 04, 2017 | 59.30 | 59.43 | 58.30 | 58.67 | 2,388,601 | -0.48(-0.82%) |
May 03, 2017 | 59.59 | 60.00 | 58.92 | 59.15 | 2,548,872 | -0.48(-0.80%) |
May 02, 2017 | 59.60 | 59.95 | 58.14 | 59.63 | 4,340,232 | +2.10(+3.66%) |